Christian Berner Trade Tech AB (BERNERb)

BERNERb
🏛️ Schweden →
74.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 30.00 30.80 29.30 30.60 0.0M
2023-12-28 29.90 30.30 29.00 29.90 0.0M
2023-12-27 28.80 30.00 28.30 30.00 0.0M
2023-12-22 28.60 28.90 28.60 28.80 0.0M
2023-12-21 28.90 28.90 28.30 28.80 0.0M
2023-12-20 28.90 28.90 28.40 28.90 0.0M
2023-12-19 28.10 28.90 27.80 28.90 0.0M
2023-12-18 28.10 28.10 27.40 28.10 0.0M
2023-12-15 28.50 29.00 28.00 28.10 0.0M
2023-12-14 27.10 28.80 27.10 28.10 0.0M
2023-12-13 27.80 28.30 27.00 27.90 0.0M
2023-12-12 28.30 28.30 28.00 28.20 0.0M
2023-12-11 28.80 28.80 28.00 28.60 0.0M
2023-12-08 28.30 28.90 28.00 28.90 0.0M
2023-12-07 28.60 28.80 28.10 28.70 0.0M
2023-12-06 28.90 28.90 28.50 28.60 0.0M
2023-12-05 28.90 28.90 28.30 28.90 0.1M
2023-12-04 28.30 28.90 28.30 28.80 0.0M
2023-12-01 28.40 29.20 28.30 28.30 0.0M
2023-11-30 28.40 28.50 28.20 28.40 0.0M
2023-11-29 28.30 28.40 28.00 28.40 0.0M
2023-11-28 28.30 28.40 27.80 28.30 0.0M
2023-11-27 28.20 28.40 27.90 28.30 0.0M
2023-11-24 27.50 28.70 27.20 28.20 0.0M
2023-11-23 27.50 28.30 27.50 27.70 0.0M
2023-11-22 28.40 28.50 28.30 28.30 0.0M
2023-11-21 28.00 28.60 27.00 28.40 0.0M
2023-11-20 27.80 28.30 27.00 27.30 0.0M
2023-11-17 28.30 28.30 27.30 27.80 0.0M
2023-11-16 28.00 28.20 27.60 28.20 0.0M
2023-11-15 28.00 29.00 27.40 28.10 0.0M
2023-11-14 25.30 27.70 24.50 27.60 0.0M
2023-11-13 26.40 26.40 24.10 25.80 0.0M
2023-11-10 26.30 26.40 26.00 26.00 0.0M
2023-11-09 26.10 26.40 25.50 25.90 0.0M
2023-11-08 26.00 26.20 25.30 25.50 0.0M
2023-11-07 26.60 26.60 25.50 26.00 0.0M
2023-11-06 27.50 27.50 25.00 26.60 0.0M
2023-11-03 27.50 27.50 26.60 26.80 0.0M
2023-11-02 26.20 27.50 26.20 26.70 0.0M
2023-11-01 26.80 27.50 26.20 26.20 0.0M
2023-10-31 27.80 27.90 26.50 26.80 0.0M
2023-10-30 26.30 27.90 25.60 27.80 0.0M
2023-10-27 25.00 26.90 22.90 26.30 0.0M
2023-10-26 22.80 23.50 21.70 23.50 0.0M
2023-10-25 21.80 23.00 21.80 22.80 0.0M
2023-10-24 21.20 21.70 20.70 21.30 0.0M
2023-10-23 22.50 23.00 20.60 21.20 0.0M
2023-10-20 22.20 22.50 21.50 22.50 0.0M
2023-10-19 22.90 23.00 21.40 22.20 0.0M
2023-10-18 23.60 23.60 22.70 23.40 0.0M
2023-10-17 24.70 24.70 23.40 24.20 0.0M
2023-10-16 26.00 26.00 24.10 24.70 0.0M
2023-10-13 26.40 26.70 26.00 26.00 0.0M
2023-10-12 26.80 26.80 25.90 26.30 0.0M
2023-10-11 26.90 26.90 26.00 26.60 0.0M
2023-10-10 25.70 26.90 25.70 26.70 0.0M
2023-10-09 26.80 26.80 25.70 26.20 0.0M
2023-10-06 27.00 27.30 26.00 26.90 0.0M
2023-10-05 25.90 27.00 25.90 27.00 0.0M
2023-10-04 26.90 27.50 25.50 25.70 0.0M
2023-10-03 27.40 27.40 26.50 26.90 0.0M
2023-10-02 27.70 27.70 26.70 27.40 0.0M
2023-09-29 27.00 27.90 27.00 27.80 0.0M
2023-09-28 27.40 27.70 26.80 27.70 0.0M
2023-09-27 27.30 28.00 27.30 27.40 0.0M
2023-09-26 28.20 28.20 26.70 27.30 0.0M
2023-09-25 27.80 28.00 26.80 27.50 0.0M
2023-09-22 26.50 28.00 25.90 27.80 0.0M
2023-09-21 26.20 27.60 26.10 26.50 0.0M
2023-09-20 26.50 27.10 25.60 27.10 0.0M
2023-09-19 25.60 26.10 25.10 26.10 0.0M
2023-09-18 25.90 27.50 25.20 25.60 0.0M
2023-09-15 25.50 25.90 24.80 25.90 0.0M
2023-09-14 25.10 25.50 24.60 25.50 0.0M
2023-09-13 25.30 26.00 24.60 25.00 0.0M
2023-09-12 25.00 26.00 24.90 26.00 0.0M
2023-09-11 24.70 24.90 24.50 24.90 0.0M
2023-09-08 23.90 24.70 23.90 24.70 0.0M
2023-09-07 24.10 24.70 23.90 23.90 0.0M
2023-09-06 24.20 24.30 24.00 24.20 0.0M
2023-09-05 24.00 24.50 24.00 24.20 0.0M
2023-09-04 24.00 24.70 24.00 24.70 0.0M
2023-09-01 25.30 25.40 23.90 24.00 0.0M
2023-08-31 24.70 25.00 24.50 25.00 0.0M
2023-08-30 24.80 25.00 24.10 24.70 0.0M
2023-08-29 24.40 24.50 23.90 24.50 0.0M
2023-08-28 23.60 24.70 23.60 24.40 0.0M
2023-08-25 23.50 24.50 23.50 23.50 0.0M
2023-08-24 24.90 24.90 23.50 23.50 0.0M
2023-08-23 25.00 25.00 23.80 24.10 0.0M
2023-08-22 24.50 24.90 24.50 24.80 0.0M
2023-08-21 24.00 24.50 23.50 24.50 0.0M
2023-08-18 25.00 25.50 23.20 24.00 0.0M
2023-08-17 25.20 25.50 24.70 25.00 0.0M
2023-08-16 25.40 25.40 24.30 25.20 0.0M
2023-08-15 25.40 25.40 24.70 24.90 0.0M
2023-08-14 25.10 25.70 24.90 25.00 0.0M
2023-08-11 25.20 25.20 24.70 24.70 0.0M
2023-08-10 25.00 25.20 24.70 24.80 0.0M
2023-08-09 25.00 25.00 24.40 25.00 0.0M
2023-08-08 24.80 25.40 24.80 25.00 0.0M
2023-08-07 24.30 25.40 24.30 24.80 0.1M
2023-08-04 25.10 25.10 24.30 24.30 0.0M
2023-08-03 25.40 25.80 25.00 25.10 0.0M
2023-08-02 25.40 25.50 24.80 25.40 0.0M
2023-08-01 25.20 25.40 24.70 25.40 0.0M
2023-07-31 24.90 24.90 24.30 24.90 0.0M
2023-07-28 23.80 24.90 23.80 24.30 0.0M
2023-07-27 24.00 24.90 23.80 24.70 0.0M
2023-07-26 25.50 25.50 24.00 24.70 0.0M
2023-07-25 24.90 25.70 24.20 25.00 0.0M
2023-07-24 25.00 25.80 24.90 24.90 0.0M
2023-07-21 24.30 27.90 24.30 24.70 0.1M
2023-07-20 24.00 24.00 23.00 23.60 0.0M
2023-07-19 23.60 24.00 23.00 23.90 0.0M
2023-07-18 23.40 23.90 23.00 23.40 0.0M
2023-07-17 24.20 24.20 22.70 22.80 0.0M
2023-07-14 23.40 24.50 22.80 24.20 0.0M
2023-07-13 24.00 24.40 22.70 23.40 0.0M
2023-07-12 23.40 23.90 22.30 23.80 0.0M
2023-07-11 23.20 23.90 22.10 23.40 0.0M
2023-07-10 22.90 23.90 22.80 23.30 0.0M
2023-07-07 23.20 23.60 22.60 23.30 0.0M
2023-07-06 23.50 23.90 23.00 23.20 0.0M
2023-07-05 24.40 24.40 23.70 23.70 0.0M
2023-07-04 24.20 24.90 24.00 24.40 0.0M
2023-07-03 25.00 25.00 24.00 25.00 0.0M
2023-06-30 24.70 25.00 24.10 25.00 0.0M
2023-06-29 24.90 25.00 24.60 24.60 0.0M
2023-06-28 24.70 25.00 24.70 24.90 0.0M
2023-06-27 24.20 24.90 24.00 24.70 0.0M
2023-06-26 24.80 25.40 24.10 24.20 0.0M
2023-06-22 24.70 25.20 24.60 24.70 0.2M
2023-06-21 25.20 25.30 24.70 24.70 0.0M
2023-06-20 25.30 25.30 25.00 25.00 0.0M
2023-06-19 24.90 25.30 24.90 25.20 0.0M
2023-06-16 25.20 25.20 24.60 24.70 0.0M
2023-06-15 25.00 25.00 24.70 24.70 0.0M
2023-06-14 24.80 25.20 24.80 25.00 0.0M
2023-06-13 24.60 25.10 24.50 24.90 0.0M
2023-06-12 23.90 25.10 23.90 25.00 0.0M
2023-06-09 24.40 24.50 24.30 24.30 0.0M
2023-06-08 24.40 24.40 23.40 24.40 0.0M
2023-06-07 24.40 24.40 24.00 24.40 0.0M
2023-06-05 24.20 24.40 24.20 24.40 0.0M
2023-06-02 25.20 26.50 23.40 24.40 0.0M
2023-06-01 24.90 25.20 24.20 25.20 0.0M
2023-05-31 24.80 25.20 24.10 24.80 0.0M
2023-05-30 24.40 24.80 24.10 24.70 0.0M
2023-05-29 24.40 24.50 23.80 24.40 0.0M
2023-05-26 24.40 24.50 23.70 24.40 0.0M
2023-05-25 24.40 24.40 23.80 24.00 0.0M
2023-05-24 24.30 24.70 23.70 23.90 0.0M
2023-05-23 24.50 24.80 24.10 24.30 0.0M
2023-05-22 24.20 24.80 24.10 24.50 0.0M
2023-05-19 24.10 24.80 24.10 24.50 0.0M
2023-05-17 24.70 24.70 24.40 24.50 0.0M
2023-05-16 24.80 24.80 23.90 24.70 0.0M
2023-05-15 23.60 24.80 23.60 24.80 0.0M
2023-05-12 24.50 24.50 24.00 24.50 0.0M
2023-05-11 23.90 24.80 23.90 24.50 0.0M
2023-05-10 23.50 24.40 23.00 23.10 0.0M
2023-05-09 23.70 24.40 23.50 23.50 0.0M
2023-05-08 24.50 24.50 23.70 23.70 0.0M
2023-05-05 24.30 24.90 23.70 23.90 0.0M
2023-05-04 24.50 24.90 23.20 24.30 0.0M
2023-05-03 24.40 24.80 24.40 24.50 0.0M
2023-05-02 24.60 24.80 23.20 24.40 0.0M
2023-04-28 24.70 24.70 23.80 23.80 0.0M
2023-04-27 22.20 24.80 21.70 24.60 0.1M
2023-04-26 21.60 22.70 21.30 22.20 0.0M
2023-04-25 21.70 22.90 21.50 21.50 0.0M
2023-04-24 22.00 23.40 21.50 21.70 0.0M
2023-04-21 21.50 22.00 21.10 22.00 0.0M
2023-04-20 21.00 21.40 20.70 21.30 0.0M
2023-04-19 21.50 21.50 20.30 20.40 0.0M
2023-04-18 20.80 20.90 20.30 20.80 0.0M
2023-04-17 20.50 20.90 20.00 20.70 0.0M
2023-04-14 20.60 20.60 20.00 20.40 0.0M
2023-04-13 20.00 20.70 20.00 20.70 0.0M
2023-04-12 20.80 20.80 19.70 20.00 0.0M
2023-04-11 20.20 20.50 20.20 20.30 0.0M
2023-04-06 20.20 20.20 19.90 20.20 0.0M
2023-04-05 20.10 20.10 19.70 19.80 0.0M
2023-04-04 20.30 20.30 20.10 20.10 0.0M
2023-04-03 20.20 20.50 19.70 20.00 0.0M
2023-03-31 20.40 20.40 20.00 20.20 0.0M
2023-03-30 20.00 20.50 20.00 20.40 0.0M
2023-03-29 20.00 20.30 19.15 19.15 0.0M
2023-03-28 19.40 19.90 19.40 19.90 0.0M
2023-03-27 19.55 19.55 19.30 19.35 0.0M
2023-03-24 20.40 20.40 19.55 19.55 0.0M
2023-03-23 20.40 20.70 20.00 20.00 0.0M
2023-03-22 20.00 20.10 19.70 19.80 0.0M
2023-03-21 19.50 20.00 19.50 19.55 0.0M
2023-03-20 20.00 20.00 19.45 20.00 0.0M
2023-03-17 20.00 20.00 19.75 20.00 0.0M
2023-03-16 19.70 20.00 19.65 20.00 0.0M
2023-03-15 19.95 20.00 19.70 19.70 0.0M
2023-03-14 20.50 20.50 19.90 19.95 0.0M
2023-03-13 20.80 20.80 19.40 20.50 0.0M
2023-03-10 21.00 21.00 20.50 20.80 0.0M
2023-03-09 20.90 20.90 20.70 20.90 0.0M
2023-03-08 21.40 21.40 20.90 21.30 0.0M
2023-03-07 22.20 22.80 21.30 21.30 0.0M
2023-03-06 22.80 23.00 21.90 22.10 0.0M
2023-03-03 21.80 22.80 21.30 22.60 0.0M
2023-03-02 21.60 21.90 21.20 21.80 0.0M
2023-03-01 21.10 21.70 21.10 21.60 0.0M
2023-02-28 21.90 22.00 21.30 21.80 0.0M
2023-02-27 21.50 23.00 21.50 22.00 0.0M
2023-02-24 20.90 21.50 20.10 21.50 0.0M
2023-02-23 22.70 23.70 19.95 20.00 0.1M
2023-02-22 22.70 22.80 22.50 22.50 0.0M
2023-02-21 22.40 22.50 22.10 22.50 0.0M
2023-02-20 23.20 23.50 22.30 22.40 0.0M
2023-02-17 22.50 22.50 22.30 22.50 0.0M
2023-02-16 23.00 23.50 22.30 22.50 0.0M
2023-02-15 22.00 22.50 22.00 22.50 0.0M
2023-02-14 20.90 22.20 20.90 22.20 0.0M
2023-02-13 21.00 21.40 20.60 20.60 0.0M
2023-02-10 21.00 21.00 20.50 20.70 0.0M
2023-02-09 20.70 21.50 20.70 21.10 0.0M
2023-02-08 21.90 22.00 21.00 21.10 0.0M
2023-02-07 21.10 22.30 21.00 21.90 0.0M
2023-02-06 21.00 21.10 20.90 21.10 0.0M
2023-02-03 20.90 20.90 20.50 20.90 0.0M
2023-02-02 20.50 21.50 20.50 20.70 0.0M
2023-02-01 20.30 21.00 20.30 21.00 0.0M
2023-01-31 20.40 20.60 20.00 20.40 0.0M
2023-01-30 21.00 21.00 20.30 20.40 0.0M
2023-01-27 19.60 20.80 19.60 20.80 0.0M
2023-01-26 20.40 20.40 19.75 19.85 0.0M
2023-01-25 20.30 20.40 19.80 19.80 0.0M
2023-01-24 20.00 20.40 20.00 20.30 0.0M
2023-01-23 19.65 20.50 19.35 20.50 0.0M
2023-01-20 19.90 19.90 19.65 19.70 0.0M
2023-01-19 20.30 20.30 19.90 19.90 0.0M
2023-01-18 20.10 20.20 19.90 20.10 0.0M
2023-01-17 20.20 20.40 19.90 20.40 0.0M
2023-01-16 20.50 20.90 20.10 20.10 0.0M
2023-01-13 21.20 21.20 20.30 20.50 0.0M
2023-01-12 20.50 21.30 20.30 21.20 0.0M
2023-01-11 21.00 21.20 20.60 21.20 0.0M
2023-01-10 20.50 21.00 20.30 20.40 0.0M
2023-01-09 21.00 21.00 20.20 20.90 0.0M
2023-01-05 20.80 21.40 20.80 21.00 0.0M
2023-01-04 20.50 21.00 20.10 21.00 0.0M
2023-01-03 20.30 20.60 20.10 20.50 0.0M
2023-01-02 20.70 20.80 20.20 20.60 0.0M